裕隆(2201)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　55.60
0
0%		56.70
1.1
1.98%		56.50
-0.2
-0.35%		 　56.90
0.4
0.71%		55.60
-1.3
-2.28%		55.80
0.2
0.36%		56.50
0.7
1.25%		56.50
0
0%		 　56.30
-0.2
-0.35%		56.20
-0.1
-0.18%		55.90
-0.3
-0.53%		54.30
-1.6
-2.86%		54.30
0
0%		 　54.70
0.4
0.74%		54.10
-0.6
-1.1%		53.90
-0.2
-0.37%		53.20
-0.7
-1.3%		52.70
-0.5
-0.94%		 　52.30
-0.4
-0.76%		54.30
2
3.82%		54.90
0.6
1.1%		54.80
-0.1
-0.18%		55.08
2 月54.50
-0.3
-0.55%		 　54.60
0.1
0.18%		54.30
-0.3
-0.55%		53.80
-0.5
-0.92%		 　　　　　　　　　　53.30
-0.5
-0.93%		54.10
0.8
1.5%		54.80
0.7
1.29%		54.60
-0.2
-0.36%		54.60
0
0%		55.00
0.4
0.73%		 54.70
-0.3
-0.55%		53.80
-0.9
-1.65%		53.10
-0.7
-1.3%		 54.17
3 月53.90
0.8
1.51%		 　53.80
-0.1
-0.19%		54.10
0.3
0.56%		55.30
1.2
2.22%		55.00
-0.3
-0.54%		56.50
1.5
2.73%		 　56.00
-0.5
-0.88%		55.90
-0.1
-0.18%		55.70
-0.2
-0.36%		54.50
-1.2
-2.15%		53.50
-1
-1.83%		 　52.50
-1
-1.87%		53.00
0.5
0.95%		52.60
-0.4
-0.75%		53.40
0.8
1.52%		52.50
-0.9
-1.69%		 　53.30
0.8
1.52%		52.80
-0.5
-0.94%		52.80
0
0%		53.20
0.4
0.76%		53.40
0.2
0.38%		 53.83
4 月52.10
-1.3
-2.43%		52.10
0
0%		52.80
0.7
1.34%		 　　　51.00
-1.8
-3.41%		51.10
0.1
0.2%		50.90
-0.2
-0.39%		51.10
0.2
0.39%		50.00
-1.1
-2.15%		 　49.70
-0.3
-0.6%		51.30
1.6
3.22%		51.00
-0.3
-0.58%		50.60
-0.4
-0.78%		50.90
0.3
0.59%		 　50.50
-0.4
-0.79%		51.20
0.7
1.39%		51.20
0
0%		51.00
-0.2
-0.39%		50.40
-0.6
-1.18%		 　51.00
0.6
1.19%		50.60
-0.4
-0.78%		 50.94
5 月　50.80
0.2
0.4%		50.70
-0.1
-0.2%		 　51.10
0.4
0.79%		51.30
0.2
0.39%		51.60
0.3
0.58%		52.00
0.4
0.78%		52.00
0
0%		 　52.20
0.2
0.38%		51.70
-0.5
-0.96%		51.80
0.1
0.19%		52.10
0.3
0.58%		51.80
-0.3
-0.58%		 　51.30
-0.5
-0.97%		51.90
0.6
1.17%		51.50
-0.4
-0.77%		51.10
-0.4
-0.78%		51.00
-0.1
-0.2%		 　50.70
-0.3
-0.59%		50.60
-0.1
-0.2%		51.10
0.5
0.99%		50.80
-0.3
-0.59%		50.00
-0.8
-1.57%		51.32
6 月 　50.30
0.3
0.6%		50.60
0.3
0.6%		50.10
-0.5
-0.99%		50.30
0.2
0.4%		49.85
-0.45
-0.89%		 　49.55
-0.3
-0.6%		49.20
-0.35
-0.71%		 48.30
-0.9
-1.83%		48.30
0
0%		 　48.40
0.1
0.21%		48.50
0.1
0.21%		48.50
0
0%		48.00
-0.5
-1.03%		47.35
-0.65
-1.35%		 　46.95
-0.4
-0.84%		44.80
-2.15
-4.58%		45.30
0.5
1.12%		47.10
1.8
3.97%		48.00
0.9
1.91%		 48.51
7 月49.00
1
2.08%		47.85
-1.15
-2.35%		47.75
-0.1
-0.21%		47.50
-0.25
-0.52%		48.40
0.9
1.89%		 　47.30
-1.1
-2.27%		47.90
0.6
1.27%		48.75
0.85
1.77%		49.70
0.95
1.95%		50.00
0.3
0.6%		 　50.00
0
0%		50.00
0
0%		49.10
-0.9
-1.8%		49.95
0.85
1.73%		49.65
-0.3
-0.6%		 　50.00
0.35
0.7%		50.60
0.6
1.2%		49.50
-1.1
-2.17%		49.90
0.4
0.81%		50.20
0.3
0.6%		 　49.30
-0.9
-1.79%		49.65
0.35
0.71%		48.40
-1.25
-2.52%		49.15
8 月48.00
-0.4
-0.83%		47.70
-0.3
-0.63%		 　48.20
0.5
1.05%		47.80
-0.4
-0.83%		47.50
-0.3
-0.63%		47.05
-0.45
-0.95%		46.75
-0.3
-0.64%		 　47.15
0.4
0.86%		47.30
0.15
0.32%		47.05
-0.25
-0.53%		46.85
-0.2
-0.43%		46.85
0
0%		 　47.00
0.15
0.32%		46.80
-0.2
-0.43%		 45.90
-0.9
-1.92%		46.40
0.5
1.09%		 　46.70
0.3
0.65%		46.35
-0.35
-0.75%		46.00
-0.35
-0.76%		48.45
2.45
5.33%		49.30
0.85
1.75%		 47.24
9 月　49.30
0
0%		48.65
-0.65
-1.32%		48.65
0
0%		49.40
0.75
1.54%		49.30
-0.1
-0.2%		 　49.50
0.2
0.41%		49.30
-0.2
-0.4%		49.00
-0.3
-0.61%		50.70
1.7
3.47%		50.00
-0.7
-1.38%		49.95
-0.05
-0.1%		 49.95
0
0%		50.00
0.05
0.1%		49.65
-0.35
-0.7%		 　　　50.60
0.95
1.91%		50.00
-0.6
-1.19%		49.90
-0.1
-0.2%		49.00
-0.9
-1.8%		48.80
-0.2
-0.41%		 　49.50
0.7
1.43%		 49.62
10 月49.70
0.2
0.4%		49.50
-0.2
-0.4%		50.80
1.3
2.63%		50.80
0
0%		 　51.50
0.7
1.38%		51.30
-0.2
-0.39%		50.50
-0.8
-1.56%		 50.80
0.3
0.59%		 　50.90
0.1
0.2%		52.10
1.2
2.36%		51.90
-0.2
-0.38%		51.60
-0.3
-0.58%		51.60
0
0%		 　52.30
0.7
1.36%		51.80
-0.5
-0.96%		51.10
-0.7
-1.35%		51.70
0.6
1.17%		52.10
0.4
0.77%		 　52.10
0
0%		52.30
0.2
0.38%		52.20
-0.1
-0.19%		51.90
-0.3
-0.57%		51.41
11 月51.60
-0.3
-0.58%		 　51.60
0
0%		50.00
-1.6
-3.1%		50.10
0.1
0.2%		50.20
0.1
0.2%		49.10
-1.1
-2.19%		 　49.35
0.25
0.51%		50.00
0.65
1.32%		49.60
-0.4
-0.8%		49.70
0.1
0.2%		49.40
-0.3
-0.6%		 　49.10
-0.3
-0.61%		49.50
0.4
0.81%		49.50
0
0%		48.00
-1.5
-3.03%		48.45
0.45
0.94%		 　48.45
0
0%		48.10
-0.35
-0.72%		48.05
-0.05
-0.1%		48.50
0.45
0.94%		48.70
0.2
0.41%		 49.43
12 月　49.50
0.8
1.64%		49.55
0.05
0.1%		49.30
-0.25
-0.5%		49.30
0
0%		49.50
0.2
0.41%		 　49.50
0
0%		49.70
0.2
0.4%		50.10
0.4
0.8%		49.80
-0.3
-0.6%		50.00
0.2
0.4%		 　49.90
-0.1
-0.2%		50.00
0.1
0.2%		50.00
0
0%		50.10
0.1
0.2%		51.90
1.8
3.59%		 　53.00
1.1
2.12%		52.60
-0.4
-0.75%		53.00
0.4
0.76%		53.50
0.5
0.94%		53.20
-0.3
-0.56%		 　53.60
0.4
0.75%		54.00
0.4
0.75%		51.04

說明:最高漲幅:5.33%最低跌幅:-4.58% 最高價:56.90最低價:44.80平均價:50.9,灰色底表示週末,漲139天(76.25)元,跌139天(-73.05)元,平盤32天
5%=1,4%=3,3%=4,2%=30,1%=64,0%=69,-0%=1,-1%=6,-2%=26,-3%=31,-4%=75,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 2201 5677105 2367 316039027 55.60 56.00 55.40 55.60 0.60 0% 55.50 31 55.60 20 27.12
2013-01-03 2201 9176439 3396 521359969 56.00 57.40 56.00 56.70 1.10 1.98% 56.60 9 56.70 47 27.66
2013-01-04 2201 4297062 1647 242837397 56.70 57.00 56.20 56.50 0.20 -0.35% 56.40 6 56.50 84 27.56
2013-01-07 2201 3731514 1926 211811536 56.50 57.20 55.90 56.90 0.40 0.71% 56.80 7 56.90 17 27.76
2013-01-08 2201 3431784 1594 192363741 56.60 57.10 55.50 55.60 1.30 -2.28% 55.60 11 55.70 32 27.12
2013-01-09 2201 2685315 1366 150266771 55.50 56.50 55.40 55.80 0.20 0.36% 55.80 7 55.90 22 27.22
2013-01-10 2201 3668944 1487 206748926 56.20 56.60 56.00 56.50 0.70 1.25% 56.40 264 56.50 98 27.56
2013-01-11 2201 2340917 1027 132059903 56.50 56.60 56.10 56.50 0.00 0% 56.40 3 56.50 803 27.56
2013-01-14 2201 2285679 1021 127852376 56.40 56.40 55.60 56.30 0.20 -0.35% 56.20 32 56.30 17 27.46
2013-01-15 2201 3005835 1293 169296860 56.30 56.90 55.80 56.20 0.10 -0.18% 56.10 13 56.20 66 27.41
2013-01-16 2201 3149612 1599 176961296 56.50 56.80 55.80 55.90 0.30 -0.53% 55.90 61 56.00 60 27.27
2013-01-17 2201 4123162 2156 227489204 55.90 56.50 53.60 54.30 1.60 -2.86% 54.30 10 54.40 5 26.49
2013-01-18 2201 3092022 1434 167902788 54.60 55.00 54.00 54.30 0.00 0% 54.20 26 54.30 212 26.49
2013-01-21 2201 1802021 1124 97873428 54.40 54.70 53.90 54.70 0.40 0.74% 54.70 78 54.80 36 26.68
2013-01-22 2201 2196006 1002 119082710 54.50 54.80 53.90 54.10 0.60 -1.1% 54.10 83 54.20 5 26.39
2013-01-23 2201 3054174 1659 165378937 54.50 54.70 53.90 53.90 0.20 -0.37% 53.90 42 54.00 22 26.29
2013-01-24 2201 4637309 2254 248699928 53.90 54.30 53.20 53.20 0.70 -1.3% 53.10 136 53.20 42 25.95
2013-01-25 2201 5721937 2293 302898765 53.70 53.70 52.60 52.70 0.50 -0.94% 52.70 155 52.80 1 25.71
2013-01-28 2201 5111222 1851 268231152 52.50 53.10 52.20 52.30 0.40 -0.76% 52.30 159 52.40 4 25.51
2013-01-29 2201 7550299 3190 406568915 52.80 54.30 52.80 54.30 2.00 3.82% 54.20 11 54.30 140 26.49
2013-01-30 2201 6692986 3266 368973817 55.40 55.60 54.60 54.90 0.60 1.1% 54.90 339 55.00 96 26.78
2013-01-31 2201 2854872 1638 155992938 54.80 54.80 54.40 54.80 0.10 -0.18% 54.70 2 54.80 57 26.73
2013-02-01 2201 5965865 1903 325211139 54.80 54.80 54.20 54.50 0.30 -0.55% 54.40 259 54.50 6 26.59
2013-02-04 2201 4666778 1600 256041609 55.10 55.30 54.60 54.60 0.10 0.18% 54.60 1080 54.70 11 26.63
2013-02-05 2201 5455859 1846 295638945 54.80 54.80 53.80 54.30 0.30 -0.55% 54.30 58 54.40 12 26.49
2013-02-06 2201 4642833 1900 251193057 54.60 54.90 53.70 53.80 0.50 -0.92% 53.80 303 53.90 63 26.24
2013-02-18 2201 3301881 1705 176978643 54.40 54.40 53.30 53.30 0.50 -0.93% 53.30 186 53.50 13 26.00
2013-02-19 2201 1952818 1022 105322472 53.50 54.30 53.20 54.10 0.80 1.5% 54.00 68 54.10 25 26.39
2013-02-20 2201 4768936 2125 260343680 54.10 54.90 54.10 54.80 0.70 1.29% 54.80 9 54.90 202 26.73
2013-02-21 2201 3319029 1208 181639870 55.10 55.10 54.40 54.60 0.20 -0.36% 54.60 51 54.80 15 26.63
2013-02-22 2201 2340013 1095 127848203 54.50 54.90 54.30 54.60 0.00 0% 54.60 577 54.70 266 26.63
2013-02-23 2201 3452060 1229 189397081 54.90 55.30 54.30 55.00 0.40 0.73% 55.00 41 55.10 37 26.83
2013-02-25 2201 3590201 1569 197294528 54.70 55.20 54.50 54.70 0.30 -0.55% 54.70 111 54.80 7 26.68
2013-02-26 2201 3088279 1365 166828072 54.30 54.50 53.80 53.80 0.90 -1.65% 53.80 71 54.00 6 26.24
2013-02-27 2201 4526317 1893 241595301 54.00 54.00 53.00 53.10 0.70 -1.3% 53.10 116 53.30 2 25.90
2013-03-01 2201 3022161 1538 162663030 53.50 54.20 53.40 53.90 0.80 1.51% 53.80 40 53.90 63 26.29
2013-03-04 2201 4085837 1982 218798476 54.00 54.10 52.90 53.80 0.10 -0.19% 53.80 91 53.90 3 26.24
2013-03-05 2201 2640552 1420 142557092 53.90 54.20 53.60 54.10 0.30 0.56% 54.00 68 54.10 5 26.39
2013-03-06 2201 5678819 2707 312882345 54.50 55.80 54.40 55.30 1.20 2.22% 55.20 8 55.30 42 26.98
2013-03-07 2201 3044297 1904 168294037 55.30 55.70 54.90 55.00 0.30 -0.54% 55.00 43 55.10 20 26.83
2013-03-08 2201 9521479 3834 536873247 55.80 56.90 55.30 56.50 1.50 2.73% 56.40 33 56.50 73 27.56
2013-03-11 2201 7426498 3128 420865421 56.90 57.20 56.00 56.00 0.50 -0.88% 55.90 192 56.00 33 27.32
2013-03-12 2201 4101912 1625 230661282 56.00 56.80 55.90 55.90 0.10 -0.18% 55.90 54 56.00 16 27.27
2013-03-13 2201 3466031 1441 194894713 55.90 57.00 55.70 55.70 0.20 -0.36% 55.70 516 55.80 6 27.17
2013-03-14 2201 3824278 1706 210403956 55.70 55.90 54.50 54.50 1.20 -2.15% 54.50 144 54.60 3 26.59
2013-03-15 2201 4144889 1819 223580454 54.50 54.90 53.50 53.50 1.00 -1.83% 53.50 317 53.70 46 26.10
2013-03-18 2201 3687010 1740 195299318 53.40 53.50 52.40 52.50 1.00 -1.87% 52.50 106 52.60 15 25.61
2013-03-19 2201 2078145 1229 110641885 52.70 53.60 52.70 53.00 0.50 0.95% 53.00 101 53.20 1 25.85
2013-03-20 2201 3180674 1668 167709380 53.00 53.10 52.50 52.60 0.40 -0.75% 52.50 512 52.60 54 25.66
2013-03-21 2201 2890531 1513 153953748 52.60 53.80 52.60 53.40 0.80 1.52% 53.40 104 53.50 25 26.05
2013-03-22 2201 3071677 1672 162012795 52.80 53.30 52.50 52.50 0.90 -1.69% 52.50 155 52.60 2 25.61
2013-03-25 2201 1666968 903 88492404 52.80 53.50 52.80 53.30 0.80 1.52% 53.20 6 53.30 112 26.00
2013-03-26 2201 1767272 917 93426154 53.10 53.20 52.70 52.80 0.50 -0.94% 52.80 91 52.90 7 25.76
2013-03-27 2201 2804319 1157 148055043 52.80 53.10 52.60 52.80 0.00 0% 52.70 131 52.80 188 25.76
2013-03-28 2201 4180000 1733 222376600 52.90 53.90 52.80 53.20 0.40 0.76% 53.20 537 53.30 54 25.95
2013-03-29 2201 1945493 840 103655666 53.80 53.80 53.00 53.40 0.20 0.38% 53.30 37 53.40 89 26.05
2013-04-01 2201 4434605 1973 232499808 53.10 53.10 52.00 52.10 1.30 -2.43% 52.10 65 52.20 19 25.41
2013-04-02 2201 3574786 1107 186112541 52.30 52.50 51.90 52.10 0.00 0% 52.10 2 52.20 12 27.71
2013-04-03 2201 3907452 1332 204163556 52.50 52.80 52.00 52.80 0.70 1.34% 52.60 6 52.80 181 28.09
2013-04-08 2201 4838226 1835 248731309 52.00 52.30 50.90 51.00 1.80 -3.41% 51.00 366 51.10 3 27.13
2013-04-09 2201 3491917 1539 178345238 51.00 51.50 50.80 51.10 0.10 0.2% 51.10 15 51.20 16 27.18
2013-04-10 2201 3111595 1224 158414402 51.10 51.10 50.70 50.90 0.20 -0.39% 50.90 90 51.00 15 27.07
2013-04-11 2201 2701349 1636 138016056 50.90 51.40 50.90 51.10 0.20 0.39% 51.10 105 51.20 6 27.18
2013-04-12 2201 5040774 2565 253734950 51.30 51.30 49.80 50.00 1.10 -2.15% 49.95 9 50.00 162 26.60
2013-04-15 2201 5438393 2323 270137000 50.00 50.40 48.90 49.70 0.30 -0.6% 49.65 155 49.70 43 26.44
2013-04-16 2201 4427193 2173 223855491 49.10 51.30 49.05 51.30 1.60 3.22% 51.20 15 51.30 41 27.29
2013-04-17 2201 3647061 1701 185410911 51.00 51.10 50.50 51.00 0.30 -0.58% 51.00 86 51.10 44 27.13
2013-04-18 2201 3644010 1859 184786195 51.00 51.40 50.10 50.60 0.40 -0.78% 50.50 6 50.60 10 26.91
2013-04-19 2201 2268966 1119 115463359 50.70 51.10 50.50 50.90 0.30 0.59% 50.90 176 51.00 21 27.07
2013-04-22 2201 2990165 1399 151732839 51.20 51.40 50.40 50.50 0.40 -0.79% 50.50 124 50.60 64 26.86
2013-04-23 2201 2024227 995 103204689 50.20 51.20 50.20 51.20 0.70 1.39% 51.00 730 51.20 96 27.23
2013-04-24 2201 1147988 772 58839076 51.50 51.50 51.00 51.20 0.00 0% 51.20 16 51.30 8 27.23
2013-04-25 2201 1724344 819 87841496 51.20 51.40 50.70 51.00 0.20 -0.39% 50.90 26 51.00 14 27.13
2013-04-26 2201 2167272 1236 110019446 51.00 51.40 50.40 50.40 0.60 -1.18% 50.40 276 50.50 5 26.81
2013-04-29 2201 1416165 787 72089447 50.50 51.10 50.40 51.00 0.60 1.19% 51.00 289 51.10 14 27.13
2013-04-30 2201 2755412 1310 140020356 51.00 51.50 50.50 50.60 0.40 -0.78% 50.60 10 50.70 1 26.91
2013-05-02 2201 1603748 935 81201467 50.60 50.80 50.40 50.80 0.20 0.4% 50.70 13 50.80 13 27.02
2013-05-03 2201 2500715 1347 127275227 51.00 51.40 50.60 50.70 0.10 -0.2% 50.70 108 50.80 2 26.97
2013-05-06 2201 1816134 1122 92739696 51.10 51.30 50.90 51.10 0.40 0.79% 51.00 59 51.10 29 27.18
2013-05-07 2201 1436333 889 73548283 51.20 51.40 50.90 51.30 0.20 0.39% 51.20 32 51.30 25 27.14
2013-05-08 2201 2288968 1300 118034639 51.00 51.80 51.00 51.60 0.30 0.58% 51.60 20 51.70 33 27.30
2013-05-09 2201 4370909 2221 228491668 51.80 52.80 51.80 52.00 0.40 0.78% 52.00 34 52.10 14 27.51
2013-05-10 2201 2158892 1114 112383502 52.00 52.50 51.70 52.00 0.00 0% 51.90 12 52.00 265 27.51
2013-05-13 2201 4803843 2295 253349984 53.00 53.30 52.20 52.20 0.20 0.38% 52.20 117 52.30 4 27.62
2013-05-14 2201 1928093 1101 100127271 52.50 52.50 51.40 51.70 0.50 -0.96% 51.70 20 51.90 23 27.35
2013-05-15 2201 1468345 1016 75963461 52.20 52.30 51.50 51.80 0.10 0.19% 51.70 25 51.80 6 27.41
2013-05-16 2201 2141685 1292 111999732 52.00 52.70 52.00 52.10 0.30 0.58% 52.10 46 52.20 19 27.57
2013-05-17 2201 1981379 982 103146973 52.00 52.40 51.80 51.80 0.30 -0.58% 51.70 35 51.80 4 27.85
2013-05-20 2201 1869040 1009 96331832 51.80 52.00 51.20 51.30 0.50 -0.97% 51.30 6 51.40 23 27.58
2013-05-21 2201 1610640 986 83205413 51.20 52.00 51.10 51.90 0.60 1.17% 51.80 2 51.90 35 27.90
2013-05-22 2201 2412443 1087 124851006 51.90 52.20 51.50 51.50 0.40 -0.77% 51.50 82 51.70 26 27.69
2013-05-23 2201 2136430 1214 109889894 51.50 52.10 51.10 51.10 0.40 -0.78% 51.10 32 51.20 42 27.47
2013-05-24 2201 2489999 1373 126701440 51.50 51.50 50.50 51.00 0.10 -0.2% 50.80 112 51.00 15 27.42
2013-05-27 2201 1890733 966 95693847 51.00 51.00 50.40 50.70 0.30 -0.59% 50.60 62 50.70 6 27.26
2013-05-28 2201 1200845 791 60953333 50.70 51.10 50.50 50.60 0.10 -0.2% 50.60 65 50.70 2 27.20
2013-05-29 2201 2149368 1135 110072868 51.10 51.50 50.90 51.10 0.50 0.99% 51.00 6 51.10 69 27.47
2013-05-30 2201 3458489 1211 175624438 51.10 51.10 50.60 50.80 0.30 -0.59% 50.80 36 50.90 5 27.31
2013-05-31 2201 6673296 1823 335958863 51.20 51.30 50.00 50.00 0.80 -1.57% 50.00 1071 50.20 6 26.88
2013-06-03 2201 3511745 1826 175865468 49.90 50.50 49.65 50.30 0.30 0.6% 50.20 17 50.30 24 27.04
2013-06-04 2201 1595158 936 80297654 50.50 50.60 50.10 50.60 0.30 0.6% 50.40 1 50.60 99 27.20
2013-06-05 2201 1753632 811 87872863 50.20 50.40 50.00 50.10 0.50 -0.99% 50.10 2 50.20 5 26.94
2013-06-06 2201 2556940 1312 127697300 49.95 50.30 49.60 50.30 0.20 0.4% 50.20 2 50.30 5 27.04
2013-06-07 2201 3972461 1651 198104702 50.00 50.30 49.70 49.85 0.45 -0.89% 49.80 41 49.85 2 26.80
2013-06-10 2201 1890971 1055 94057252 49.90 50.10 49.50 49.55 0.30 -0.6% 49.55 22 49.60 1 26.64
2013-06-11 2201 3628548 1736 178764152 49.80 49.80 49.00 49.20 0.35 -0.71% 49.15 7 49.20 38 26.45
2013-06-13 2201 6572924 3007 316662315 49.00 49.00 47.80 48.30 0.90 -1.83% 48.30 128 48.35 2 25.97
2013-06-14 2201 3463000 1907 167165043 48.40 48.70 48.00 48.30 0.00 0% 48.30 443 48.35 1 25.97
2013-06-17 2201 2202281 1088 106535260 48.70 48.70 48.00 48.40 0.10 0.21% 48.35 4 48.40 75 26.02
2013-06-18 2201 2394376 1198 115901476 48.40 48.70 48.10 48.50 0.10 0.21% 48.50 148 48.60 7 26.08
2013-06-19 2201 2945089 1847 142841290 48.80 48.85 48.20 48.50 0.00 0% 48.50 171 48.55 31 26.08
2013-06-20 2201 2345793 1380 112604605 48.00 48.35 47.75 48.00 0.50 -1.03% 48.00 106 48.05 49 25.81
2013-06-21 2201 5636403 2569 262472213 47.20 47.35 45.70 47.35 0.65 -1.35% 47.00 2 47.35 5 25.46
2013-06-24 2201 2910603 1550 136642794 47.00 47.15 46.70 46.95 0.40 -0.84% 46.95 791 47.00 11 25.24
2013-06-25 2201 5095202 2315 232124002 46.80 46.90 44.80 44.80 2.15 -4.58% 44.75 195 44.80 55 24.09
2013-06-26 2201 3601298 1976 163582390 46.00 46.00 45.05 45.30 0.50 1.12% 45.25 53 45.40 4 24.35
2013-06-27 2201 3662232 1820 170794271 45.95 47.10 45.75 47.10 1.80 3.97% 47.10 57 47.15 17 25.32
2013-06-28 2201 4138383 1752 196842634 47.10 48.10 46.45 48.00 0.90 1.91% 47.95 70 48.00 76 25.81
2013-07-01 2201 1942456 1118 94235546 47.55 49.10 47.40 49.00 1.00 2.08% 48.95 48 49.00 5 26.34
2013-07-02 2201 2643698 1557 126949454 49.00 49.15 47.50 47.85 1.15 -2.35% 47.85 1 47.90 51 25.73
2013-07-03 2201 2083799 1057 99620585 48.00 48.25 47.45 47.75 0.10 -0.21% 47.70 2 47.75 36 25.67
2013-07-04 2201 1606132 1048 76419067 47.90 48.10 47.35 47.50 0.25 -0.52% 47.50 1 47.60 5 25.54
2013-07-05 2201 2276831 1101 109703190 47.50 48.50 47.50 48.40 0.90 1.89% 48.35 3 48.40 53 26.02
2013-07-08 2201 1671780 871 79615275 48.40 48.65 47.00 47.30 1.10 -2.27% 47.25 2 47.30 44 25.43
2013-07-09 2201 1491725 941 71243453 47.30 48.00 47.30 47.90 0.60 1.27% 47.80 4 47.90 82 25.75
2013-07-10 2201 2729988 1593 132657455 48.00 48.90 47.90 48.75 0.85 1.77% 48.55 4 48.75 15 26.21
2013-07-11 2201 3304401 1880 163319213 49.00 49.80 48.95 49.70 0.95 1.95% 49.60 2 49.70 9 26.72
2013-07-12 2201 2618000 1416 130328150 49.90 50.10 49.20 50.00 0.30 0.6% 49.90 11 50.00 244 26.88
2013-07-15 2201 1204272 764 59966600 49.30 50.10 49.30 50.00 0.00 0% 49.85 11 50.00 56 26.88
2013-07-16 2201 1886386 926 94200972 50.00 50.20 49.50 50.00 0.00 0% 49.95 19 50.00 2 26.88
2013-07-17 2201 2718177 1421 134079783 49.90 50.30 49.05 49.10 0.90 -1.8% 49.10 158 49.15 9 26.40
2013-07-18 2201 3127071 1815 154746682 49.10 49.95 49.05 49.95 0.85 1.73% 49.90 5 49.95 7 26.85
2013-07-19 2201 1985368 1184 99425762 50.20 50.50 49.50 49.65 0.30 -0.6% 49.65 38 49.80 4 26.69
2013-07-22 2201 1679200 1021 84436300 50.20 50.50 50.00 50.00 0.35 0.7% 50.00 140 50.10 2 26.88
2013-07-23 2201 1897368 1095 95808878 50.50 50.70 50.30 50.60 0.60 1.2% 50.50 5 50.70 94 27.20
2013-07-24 2201 2144322 1200 106443035 50.60 50.60 49.25 49.50 1.10 -2.17% 49.45 73 49.50 43 26.61
2013-07-25 2201 905533 582 45114929 49.85 49.95 49.40 49.90 0.40 0.81% 49.90 12 49.95 21 26.83
2013-07-26 2201 1520435 1028 76097400 50.00 50.20 49.80 50.20 0.30 0.6% 50.10 4 50.20 19 26.99
2013-07-29 2201 801193 487 39676389 50.30 50.30 49.20 49.30 0.90 -1.79% 49.30 44 49.35 2 26.51
2013-07-30 2201 1409042 742 69982808 49.90 49.90 49.30 49.65 0.35 0.71% 49.65 15 49.75 1 26.69
2013-07-31 2201 2726516 1137 133251848 49.65 49.65 48.40 48.40 1.25 -2.52% 48.40 91 48.65 5 26.02
2013-08-01 2201 1903077 1126 91595596 47.80 48.70 47.80 48.00 0.00 -0.83% 48.00 169 48.05 4 25.81
2013-08-02 2201 1798243 1040 86412082 48.70 48.70 47.60 47.70 0.30 -0.62% 47.70 21 47.85 24 25.65
2013-08-05 2201 1699758 1022 81609784 47.60 48.30 47.60 48.20 0.50 1.05% 48.20 234 48.25 1 25.91
2013-08-06 2201 1786947 1065 85704753 48.15 48.20 47.80 47.80 0.40 -0.83% 47.80 105 47.85 12 25.70
2013-08-07 2201 2293013 785 108864764 47.50 47.60 47.20 47.50 0.30 -0.63% 47.50 858 47.55 14 25.54
2013-08-08 2201 2013139 1260 94837283 47.40 47.50 47.00 47.05 0.45 -0.95% 47.05 18 47.10 39 25.30
2013-08-09 2201 1873644 1134 87955016 47.35 47.40 46.70 46.75 0.30 -0.64% 46.70 71 46.75 9 25.13
2013-08-12 2201 1064876 649 50064322 46.90 47.15 46.80 47.15 0.40 0.86% 47.10 2 47.15 4 25.35
2013-08-13 2201 1225038 830 57833086 47.40 47.50 47.00 47.30 0.15 0.32% 47.30 5 47.35 35 25.43
2013-08-14 2201 1363149 801 64177203 47.30 47.30 47.00 47.05 0.25 -0.53% 47.05 42 47.20 5 25.30
2013-08-15 2201 1546504 832 72482481 47.00 47.05 46.80 46.85 0.20 -0.43% 46.85 235 46.90 2 25.19
2013-08-16 2201 1632377 995 76808519 46.75 47.50 46.70 46.85 0.00 0% 46.85 77 46.90 2 25.05
2013-08-19 2201 939355 643 44116653 46.85 47.25 46.70 47.00 0.15 0.32% 47.00 5 47.05 1 25.13
2013-08-20 2201 1199330 757 56179926 46.75 47.20 46.75 46.80 0.20 -0.43% 46.80 265 46.85 53 25.03
2013-08-22 2201 3472545 1995 159969415 46.60 46.60 45.90 45.90 0.90 -1.92% 45.85 15 45.90 5 24.55
2013-08-23 2201 1310623 879 60686215 46.00 46.65 45.90 46.40 0.50 1.09% 46.40 9 46.45 5 24.81
2013-08-26 2201 1614835 827 74824030 46.20 46.70 46.00 46.70 0.30 0.65% 46.55 1 46.70 78 24.97
2013-08-27 2201 1108099 619 51385253 46.50 46.70 46.20 46.35 0.35 -0.75% 46.35 232 46.40 80 24.79
2013-08-28 2201 1793242 781 82548182 46.00 46.20 46.00 46.00 0.35 -0.76% 46.00 90 46.05 4 24.60
2013-08-29 2201 4113510 2068 195929096 46.60 48.80 46.35 48.45 2.45 5.33% 48.45 22 48.50 25 25.91
2013-08-30 2201 5658296 3038 279607425 48.90 50.00 48.70 49.30 0.85 1.75% 49.30 28 49.35 42 26.36
2013-09-02 2201 2520441 1690 124761009 49.30 49.75 49.10 49.30 0.00 0% 49.30 18 49.40 28 26.36
2013-09-03 2201 2625418 1687 128289966 49.75 49.85 48.40 48.65 0.65 -1.32% 48.60 59 48.75 6 26.02
2013-09-04 2201 2391322 1365 116081912 48.60 49.00 48.25 48.65 0.00 0% 48.65 10 48.70 5 26.02
2013-09-05 2201 2514486 1450 123754790 48.80 49.40 48.80 49.40 0.75 1.54% 49.35 12 49.40 29 26.42
2013-09-06 2201 1737309 941 85654909 49.70 49.70 49.10 49.30 0.10 -0.2% 49.30 6 49.35 1 26.36
2013-09-09 2201 2075285 1120 102044013 49.30 49.60 48.80 49.50 0.20 0.41% 49.40 5 49.50 106 26.47
2013-09-10 2201 1648319 1094 81241140 49.50 49.70 49.05 49.30 0.20 -0.4% 49.20 9 49.30 277 26.36
2013-09-11 2201 3402685 1445 166967322 49.50 49.60 48.85 49.00 0.30 -0.61% 48.95 14 49.00 1184 26.20
2013-09-12 2201 8303312 3942 416522595 49.35 50.70 49.00 50.70 1.70 3.47% 50.70 257 50.80 47 27.11
2013-09-13 2201 2821243 1613 142406374 50.90 51.30 49.80 50.00 0.70 -1.38% 49.95 28 50.00 13 26.74
2013-09-14 2201 653644 447 32671128 50.00 50.20 49.85 49.95 0.05 -0.1% 49.95 5 50.00 42 26.71
2013-09-16 2201 2750592 1337 137912308 50.30 50.60 49.75 49.95 0.00 0% 49.90 5 49.95 105 26.71
2013-09-17 2201 2467691 1304 122525232 50.00 50.00 49.45 50.00 0.05 0.1% 49.85 29 50.00 214 26.74
2013-09-18 2201 1999628 1167 99734395 50.00 50.00 49.65 49.65 0.35 -0.7% 49.65 13 49.80 1 26.55
2013-09-23 2201 4536793 2348 228016823 49.65 50.70 49.65 50.60 0.95 1.91% 50.50 10 50.60 58 27.06
2013-09-24 2201 3088610 1350 154673872 50.40 50.60 49.80 50.00 0.60 -1.19% 49.95 14 50.00 363 26.74
2013-09-25 2201 2588125 1418 128453541 49.95 50.00 49.40 49.90 0.10 -0.2% 49.60 7 49.90 20 26.68
2013-09-26 2201 2248124 1121 110491976 50.00 50.00 48.95 49.00 0.90 -1.8% 49.00 43 49.05 1 26.20
2013-09-27 2201 2135967 1256 104501789 49.00 49.40 48.70 48.80 0.20 -0.41% 48.80 9 48.90 1 26.10
2013-09-30 2201 3135166 1679 154239805 49.20 49.80 48.70 49.50 0.70 1.43% 49.45 1 49.50 14 26.47
2013-10-01 2201 2183893 1236 107633252 49.20 49.70 48.90 49.70 0.20 0.4% 49.65 1 49.70 7 26.58
2013-10-02 2201 1883907 1191 93707455 49.70 50.00 49.50 49.50 0.20 -0.4% 49.50 1046 49.60 22 26.47
2013-10-03 2201 7706287 3488 391928382 50.10 51.30 50.00 50.80 1.30 2.63% 50.80 136 50.90 106 27.17
2013-10-04 2201 3911678 1748 198846530 50.80 51.30 50.40 50.80 0.00 0% 50.70 15 50.80 168 27.17
2013-10-07 2201 9572248 3510 494807026 50.80 52.20 50.80 51.50 0.70 1.38% 51.50 43 51.60 8 27.54
2013-10-08 2201 3533455 1671 181036105 51.50 51.80 50.90 51.30 0.20 -0.39% 51.20 15 51.30 51 27.43
2013-10-09 2201 2968198 1327 150757127 51.00 51.30 50.50 50.50 0.80 -1.56% 50.50 7 50.60 26 27.01
2013-10-11 2201 3377697 1755 173001986 50.90 51.70 50.80 50.80 0.30 0.59% 50.80 13 51.00 43 27.17
2013-10-14 2201 3123803 1417 160089178 51.10 51.70 50.90 50.90 0.10 0.2% 50.90 89 51.00 9 27.22
2013-10-15 2201 8785424 3526 457732683 51.00 52.70 51.00 52.10 1.20 2.36% 52.10 6 52.20 118 27.86
2013-10-16 2201 3248795 1159 168659733 52.30 52.30 51.70 51.90 0.20 -0.38% 51.80 14 51.90 1 27.75
2013-10-17 2201 3853434 1837 200803996 52.10 52.60 51.60 51.60 0.30 -0.58% 51.60 92 51.70 8 27.59
2013-10-18 2201 2212142 863 114390868 51.70 52.00 51.50 51.60 0.00 0% 51.60 118 51.70 18 27.59
2013-10-21 2201 6421102 2521 336006602 51.80 52.80 51.70 52.30 0.70 1.36% 52.20 84 52.30 73 27.97
2013-10-22 2201 3012901 1255 156029967 52.10 52.20 51.50 51.80 0.50 -0.96% 51.80 15 51.90 10 27.70
2013-10-23 2201 2817840 1421 145008612 52.00 52.10 50.80 51.10 0.70 -1.35% 51.00 107 51.10 2 27.33
2013-10-24 2201 1729252 786 88856243 51.00 51.70 51.00 51.70 0.60 1.17% 51.60 41 51.70 26 27.65
2013-10-25 2201 2044680 1013 105444082 51.10 52.10 51.10 52.10 0.40 0.77% 52.00 20 52.10 56 27.86
2013-10-28 2201 2097689 1304 109259047 52.20 52.30 51.80 52.10 0.00 0% 52.00 32 52.10 138 27.86
2013-10-29 2201 2874548 1678 150680996 52.10 52.70 52.00 52.30 0.20 0.38% 52.20 30 52.30 303 27.97
2013-10-30 2201 3855715 1861 203039605 52.50 53.00 52.10 52.20 0.10 -0.19% 52.20 12 52.30 1 27.91
2013-10-31 2201 1765085 904 91468179 52.20 52.40 51.50 51.90 0.30 -0.57% 51.70 5 51.90 119 27.75
2013-11-01 2201 992502 547 51184442 51.90 52.00 51.40 51.60 0.30 -0.58% 51.60 16 51.70 9 27.59
2013-11-04 2201 1306141 1049 67658820 51.60 52.00 51.50 51.60 0.00 0% 51.60 157 51.70 4 27.59
2013-11-05 2201 3135402 1589 157951107 51.30 51.60 50.00 50.00 1.60 -3.1% 50.00 109 50.10 4 26.74
2013-11-06 2201 1200591 634 60207300 50.40 50.50 49.80 50.10 0.10 0.2% 50.10 2 50.20 86 26.79
2013-11-07 2201 1276655 606 64011050 50.20 50.40 50.00 50.20 0.10 0.2% 50.20 5 50.30 3 26.84
2013-11-08 2201 3154198 1307 155858148 50.00 50.00 48.90 49.10 1.10 -2.19% 49.10 30 49.20 1 26.26
2013-11-11 2201 1246310 609 61351083 49.20 49.70 49.00 49.35 0.25 0.51% 49.30 10 49.35 1 26.39
2013-11-12 2201 2200858 1301 110026508 50.00 50.40 49.70 50.00 0.65 1.32% 50.00 89 50.10 22 26.74
2013-11-13 2201 1581642 908 78539071 50.40 50.40 49.40 49.60 0.40 -0.8% 49.60 8 49.65 6 26.52
2013-11-14 2201 1033107 578 51405493 49.60 50.10 49.55 49.70 0.10 0.2% 49.70 7 49.75 21 26.58
2013-11-15 2201 2961822 1155 146761713 49.85 50.10 49.25 49.40 0.30 -0.6% 49.40 110 49.45 41 26.42
2013-11-18 2201 2103570 1242 104067880 49.50 50.10 49.10 49.10 0.30 -0.61% 49.10 34 49.15 3 25.57
2013-11-19 2201 1647499 846 81382643 49.20 49.65 49.20 49.50 0.40 0.81% 49.45 4 49.50 3 25.78
2013-11-20 2201 1556569 802 77083395 49.50 49.70 49.40 49.50 0.00 0% 49.50 245 49.55 6 25.78
2013-11-21 2201 4491511 2000 218035421 49.50 49.50 48.00 48.00 1.50 -3.03% 48.00 287 48.20 3 25.00
2013-11-22 2201 2178044 1042 104913211 48.00 48.45 48.00 48.45 0.45 0.94% 48.40 828 48.45 9 25.23
2013-11-25 2201 2213932 1214 107483643 48.45 48.90 48.40 48.45 0.00 0% 48.45 37 48.50 10 25.23
2013-11-26 2201 3860467 1624 186741050 48.45 48.65 48.10 48.10 0.35 -0.72% 48.10 170 48.30 1214 25.05
2013-11-27 2201 4391500 1929 211340760 48.10 48.50 48.00 48.05 0.05 -0.1% 48.00 1083 48.05 154 25.03
2013-11-28 2201 5728838 2495 279082634 48.40 49.25 48.40 48.50 0.45 0.94% 48.45 64 48.50 280 25.26
2013-11-29 2201 3022075 1493 147430981 48.50 48.95 48.50 48.70 0.20 0.41% 48.65 31 48.70 239 25.36
2013-12-02 2201 3416668 1710 168726711 48.90 49.65 48.90 49.50 0.80 1.64% 49.45 5 49.50 22 25.78
2013-12-03 2201 3409984 1637 169364588 49.65 49.85 49.50 49.55 0.05 0.1% 49.55 30 49.60 5 25.81
2013-12-04 2201 2542777 1423 125772601 49.55 49.80 49.30 49.30 0.25 -0.5% 49.30 111 49.35 3 25.68
2013-12-05 2201 2233638 1417 110333718 49.20 49.55 49.20 49.30 0.00 0% 49.30 85 49.35 4 25.68
2013-12-06 2201 2679270 1144 132822556 49.40 49.70 49.40 49.50 0.20 0.41% 49.50 1165 49.55 4 25.78
2013-12-09 2201 3896982 1874 194358101 49.60 50.30 49.50 49.50 0.00 0% 49.50 591 49.55 1 25.78
2013-12-10 2201 2084077 1090 103775507 49.80 50.20 49.65 49.70 0.20 0.4% 49.70 29 49.80 3 25.89
2013-12-11 2201 4840493 2231 243553950 49.75 50.80 49.75 50.10 0.40 0.8% 50.00 600 50.10 11 26.09
2013-12-12 2201 3323239 1188 165650345 49.90 50.10 49.50 49.80 0.30 -0.6% 49.80 569 49.85 3 25.94
2013-12-13 2201 2399150 1180 119981324 49.60 50.30 49.60 50.00 0.20 0.4% 50.00 987 50.10 47 26.04
2013-12-16 2201 2241951 1113 111951268 50.10 50.30 49.55 49.90 0.10 -0.2% 49.90 448 49.95 17 25.99
2013-12-17 2201 1904869 644 95200668 49.60 50.10 49.60 50.00 0.10 0.2% 50.00 475 50.10 110 26.04
2013-12-18 2201 2214706 1026 110793551 50.00 50.20 49.70 50.00 0.00 0% 50.00 900 50.20 92 26.04
2013-12-19 2201 2498945 1340 125204950 50.50 50.50 50.00 50.10 0.10 0.2% 50.10 27 50.20 30 26.09
2013-12-20 2201 11651557 4821 600958772 50.50 52.10 50.30 51.90 1.80 3.59% 51.80 57 51.90 32 27.03
2013-12-23 2201 15189719 5663 806729906 52.50 53.70 52.00 53.00 1.10 2.12% 53.00 560 53.10 2 27.60
2013-12-24 2201 9933029 3005 525748607 53.20 53.50 52.30 52.60 0.40 -0.75% 52.60 27 52.70 3 27.40
2013-12-25 2201 6689760 2307 355827880 53.60 53.70 52.90 53.00 0.40 0.76% 53.00 201 53.10 6 27.60
2013-12-26 2201 7147308 2521 381586120 53.50 53.80 52.80 53.50 0.50 0.94% 53.50 8 53.60 79 27.86
2013-12-27 2201 6160331 2227 327790543 53.50 53.60 52.90 53.20 0.30 -0.56% 53.20 39 53.30 18 27.71
2013-12-30 2201 11318762 3592 609814254 53.70 54.20 53.40 53.60 0.40 0.75% 53.60 6 53.70 18 27.92
2013-12-31 2201 10709275 3299 581630476 54.30 54.80 53.80 54.00 0.40 0.75% 54.00 101 54.10 32 28.13
2013-12-31 2201 10709275 3299 581630476 54.30 54.80 53.80 54.00 0.40 0% 54.00 101 54.10 32 28.13